日本調剤の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,700 | 1,705 | 1,665 | 1,695 | -2.5 | -0.1% | 22,360 |
| 2010/08/04 | 1,690 | 1,707.5 | 1,675 | 1,697.5 | +17.5 | +1% | 74,920 |
| 2010/08/03 | 1,697.5 | 1,712.5 | 1,672.5 | 1,680 | -20 | -1.2% | 36,460 |
| 2010/08/02 | 1,590 | 1,717.5 | 1,590 | 1,700 | +100 | +6.3% | 101,800 |
| 2010/07/30 | 1,667.5 | 1,667.5 | 1,570 | 1,600 | -65 | -3.9% | 54,940 |
| 2010/07/29 | 1,680 | 1,700 | 1,655 | 1,665 | -45 | -2.6% | 32,920 |
| 2010/07/28 | 1,725 | 1,747.5 | 1,700 | 1,710 | -10 | -0.6% | 32,500 |
| 2010/07/27 | 1,730 | 1,760 | 1,712.5 | 1,720 | -10 | -0.6% | 30,980 |
| 2010/07/26 | 1,715 | 1,750 | 1,702.5 | 1,730 | +7.5 | +0.4% | 24,660 |
| 2010/07/23 | 1,690 | 1,750 | 1,690 | 1,722.5 | +22.5 | +1.3% | 49,500 |
| 2010/07/22 | 1,680 | 1,740 | 1,680 | 1,700 | -7.5 | -0.4% | 28,200 |
| 2010/07/21 | 1,665 | 1,755 | 1,657.5 | 1,707.5 | +62.5 | +3.8% | 69,160 |
| 2010/07/20 | 1,725 | 1,725 | 1,635 | 1,645 | -105 | -6% | 107,260 |
| 2010/07/16 | 1,875 | 1,885 | 1,715 | 1,750 | -140 | -7.4% | 99,640 |
| 2010/07/15 | 1,965 | 1,965 | 1,887.5 | 1,890 | -72.5 | -3.7% | 37,220 |
| 2010/07/14 | 1,930 | 1,965 | 1,925 | 1,962.5 | +47.5 | +2.5% | 38,260 |
| 2010/07/13 | 1,900 | 1,937.5 | 1,887.5 | 1,915 | +7.5 | +0.4% | 38,700 |
| 2010/07/12 | 1,852.5 | 1,930 | 1,852.5 | 1,907.5 | +27.5 | +1.5% | 53,680 |
| 2010/07/09 | 1,850 | 1,880 | 1,850 | 1,880 | +22.5 | +1.2% | 40,780 |
| 2010/07/08 | 1,927.5 | 1,927.5 | 1,857.5 | 1,857.5 | -62.5 | -3.3% | 51,660 |
| 2010/07/07 | 1,920 | 1,922.5 | 1,850 | 1,920 | -25 | -1.3% | 67,560 |
| 2010/07/06 | 1,915 | 1,960 | 1,915 | 1,945 | +15 | +0.8% | 17,960 |
| 2010/07/05 | 1,850 | 1,940 | 1,825 | 1,930 | +60 | +3.2% | 23,240 |
| 2010/07/02 | 1,900 | 1,910 | 1,860 | 1,870 | -32.5 | -1.7% | 19,020 |
| 2010/07/01 | 1,970 | 1,985 | 1,900 | 1,902.5 | -47.5 | -2.4% | 37,480 |
| 2010/06/30 | 1,770 | 2,000 | 1,675 | 1,950 | +75 | +4% | 123,300 |
| 2010/06/29 | 1,930 | 1,960 | 1,857.5 | 1,875 | -55 | -2.8% | 39,080 |
| 2010/06/28 | 1,900 | 1,990 | 1,890 | 1,930 | -35 | -1.8% | 42,740 |
| 2010/06/25 | 2,010 | 2,035 | 1,942.5 | 1,965 | -87.5 | -4.3% | 78,420 |
| 2010/06/24 | 2,127.5 | 2,127.5 | 2,052.5 | 2,052.5 | -60 | -2.8% | 43,440 |
| 2010/06/23 | 2,055 | 2,145 | 2,055 | 2,112.5 | +30 | +1.4% | 86,740 |
| 2010/06/22 | 2,005 | 2,097.5 | 1,985 | 2,082.5 | +42.5 | +2.1% | 101,040 |
| 2010/06/21 | 2,025 | 2,040 | 1,977.5 | 2,040 | +30 | +1.5% | 56,820 |
| 2010/06/18 | 1,990 | 2,027.5 | 1,935 | 2,010 | +20 | +1% | 47,800 |
| 2010/06/17 | 2,050 | 2,050 | 1,980 | 1,990 | -67.5 | -3.3% | 60,140 |
| 2010/06/16 | 2,070 | 2,100 | 1,982.5 | 2,057.5 | +37.5 | +1.9% | 130,980 |
| 2010/06/15 | 1,980 | 2,050 | 1,942.5 | 2,020 | +5 | +0.2% | 94,220 |
| 2010/06/14 | 1,862.5 | 2,015 | 1,862.5 | 2,015 | +165 | +8.9% | 208,520 |
| 2010/06/11 | 1,810 | 1,850 | 1,805 | 1,850 | +62.5 | +3.5% | 53,980 |
| 2010/06/10 | 1,735 | 1,825 | 1,735 | 1,787.5 | +37.5 | +2.1% | 74,660 |
| 2010/06/09 | 1,750 | 1,775 | 1,722.5 | 1,750 | +2.5 | +0.1% | 34,360 |
| 2010/06/08 | 1,705 | 1,795 | 1,700 | 1,747.5 | +7.5 | +0.4% | 31,300 |
| 2010/06/07 | 1,727.5 | 1,760 | 1,700 | 1,740 | -22.5 | -1.3% | 47,380 |
| 2010/06/04 | 1,750 | 1,780 | 1,745 | 1,762.5 | -2.5 | -0.1% | 65,420 |
| 2010/06/03 | 1,670 | 1,800 | 1,662.5 | 1,765 | +115 | +7% | 97,280 |
| 2010/06/02 | 1,630 | 1,700 | 1,585 | 1,650 | -5 | -0.3% | 60,740 |
| 2010/06/01 | 1,695 | 1,695 | 1,650 | 1,655 | -80 | -4.6% | 86,700 |
| 2010/05/31 | 1,515 | 1,780 | 1,500 | 1,735 | +235 | +15.7% | 186,920 |
| 2010/05/28 | 1,475 | 1,545 | 1,455.5 | 1,500 | +66 | +4.6% | 74,820 |
| 2010/05/27 | 1,404 | 1,450 | 1,391.5 | 1,434 | +30.5 | +2.2% | 57,980 |
3501～
3550
件表示中 / 4941件
類似銘柄と比較する
現在ご覧いただいている「日本調剤」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日本調剤 | 139,300円 | +9.8% | -31.1% | 1.79% | 11.25倍 | 0.72倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| ワタミ | 104,000円 | +7.0% | -23.0% | 0.96% | 12.94倍 | 3.27倍 |
|
居酒屋「鳥メロ」等を国内外で展開。焼き肉・空揚げ育成中。高齢者向け宅食サービスが収益柱 |
| ＳＦＰ | 191,100円 | +3.2% | +2.9% | 1.36% | 29.05倍 | 5.31倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
| 山岡家 | 423,500円 | +24.6% | +45.4% | 0.12% | 19.77倍 | 8.43倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| コメ兵ＨＤ | 373,000円 | +21.0% | +12.3% | 2.79% | 7.35倍 | 1.34倍 |
|
中古ブランド品首位、名古屋本拠。取扱量重視に転換、法人強化。２０年１０月に持株会社化 |
市場注目の銘柄
チャート関連のコラム
